Bus Cap Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	0.98	1.07	0.97	1.01	1.01	1.51%	5,035,100
Oct 8, 2026	0.82	1.07	0.80	1.00	1.00	22.09%	11,034,200
Oct 7, 2026	0.83	0.83	0.78	0.82	0.82	-1.21%	2,421,300
Oct 6, 2026	0.67	0.84	0.67	0.83	0.83	25.00%	9,448,500
Oct 5, 2026	0.62	0.70	0.61	0.66	0.66	8.20%	4,852,100
Oct 2, 2026	0.55	0.62	0.55	0.61	0.61	12.96%	6,375,600
Oct 1, 2026	0.53	0.54	0.52	0.54	0.54	2.86%	1,771,200
Sep 30, 2026	0.54	0.55	0.53	0.53	0.53	-2.78%	2,046,900
Sep 29, 2026	0.55	0.55	0.53	0.54	0.54	-0.92%	984,300
Sep 28, 2026	0.56	0.56	0.54	0.55	0.55	-0.91%	1,979,500
Sep 25, 2026	0.52	0.58	0.51	0.55	0.55	5.77%	3,286,800
Sep 24, 2026	0.54	0.54	0.52	0.52	0.52	-2.80%	1,081,900
Sep 23, 2026	0.51	0.55	0.51	0.54	0.54	4.90%	2,007,000
Sep 22, 2026	0.55	0.56	0.51	0.51	0.51	-7.27%	2,577,200
Sep 21, 2026	0.57	0.59	0.53	0.55	0.55	-2.65%	2,400,900
Sep 18, 2026	0.55	0.57	0.52	0.57	0.57	5.61%	3,051,900
Sep 17, 2026	0.53	0.55	0.49	0.54	0.54	4.90%	2,784,500
Sep 15, 2026	0.44	0.51	0.44	0.51	0.51	15.91%	2,127,100
Sep 14, 2026	0.46	0.47	0.44	0.44	0.44	-3.30%	2,822,400
Sep 11, 2026	0.46	0.47	0.46	0.46	0.46	-1.09%	557,900
Sep 10, 2026	0.45	0.46	0.45	0.46	0.46	-1.08%	913,200
Sep 9, 2026	0.48	0.49	0.46	0.47	0.47	-3.12%	2,017,300
Sep 8, 2026	0.48	0.48	0.46	0.48	0.48	-	533,100
Sep 7, 2026	0.48	0.49	0.46	0.48	0.48	4.35%	1,683,000
Sep 4, 2026	0.45	0.48	0.43	0.46	0.46	4.55%	2,887,800
Sep 3, 2026	0.43	0.44	0.43	0.44	0.44	2.33%	480,500
Sep 2, 2026	0.47	0.47	0.41	0.43	0.43	-6.52%	1,129,000
Sep 1, 2026	0.50	0.51	0.44	0.46	0.46	-7.07%	2,998,100
Aug 28, 2026	0.51	0.51	0.50	0.50	0.50	-1.00%	491,300
Aug 27, 2026	0.50	0.53	0.50	0.50	0.50	-	1,917,300
Aug 26, 2026	0.51	0.52	0.50	0.50	0.50	-0.99%	3,842,100
Aug 24, 2026	0.50	0.52	0.50	0.51	0.51	-	1,066,300
Aug 21, 2026	0.51	0.53	0.51	0.51	0.51	-0.98%	1,824,700
Aug 20, 2026	0.55	0.56	0.51	0.51	0.51	-6.42%	6,022,700
Aug 19, 2026	0.54	0.60	0.50	0.55	0.55	0.93%	16,506,100
Aug 18, 2026	0.40	0.57	0.39	0.54	0.54	42.11%	33,524,500
Aug 17, 2026	0.33	0.38	0.33	0.38	0.38	16.92%	14,839,700
Aug 14, 2026	0.26	0.34	0.26	0.33	0.33	25.00%	11,272,900
Aug 13, 2026	0.27	0.27	0.26	0.26	0.26	-1.89%	373,300
Aug 12, 2026	0.25	0.27	0.25	0.27	0.27	6.00%	1,240,200
Aug 11, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	1,084,000
Aug 10, 2026	0.25	0.26	0.25	0.26	0.26	4.00%	1,542,800
Aug 7, 2026	0.26	0.27	0.25	0.25	0.25	-3.85%	6,859,900
Aug 6, 2026	0.30	0.31	0.25	0.26	0.26	-10.34%	13,672,700
Aug 5, 2026	0.29	0.30	0.29	0.29	0.29	-	10,007,200
Aug 4, 2026	0.28	0.30	0.28	0.29	0.29	1.75%	5,385,600
Aug 3, 2026	0.29	0.30	0.28	0.29	0.29	-1.72%	1,831,400
Jul 31, 2026	0.28	0.30	0.28	0.29	0.29	3.57%	2,870,600
Jul 30, 2026	0.27	0.29	0.27	0.28	0.28	1.82%	837,600
Jul 29, 2026	0.28	0.29	0.27	0.28	0.28	-3.51%	1,667,200